日東紡(3110)の株価時系列情報
日東紡(3110)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1999/12/30 | 125 | 133 | 125 | 133 | 193,000 |
| 1999/12/29 | 128 | 133 | 125 | 127 | 383,000 |
| 1999/12/28 | 133 | 140 | 129 | 129 | 352,000 |
| 1999/12/27 | 135 | 141 | 130 | 136 | 251,000 |
| 1999/12/24 | 142 | 144 | 138 | 139 | 486,000 |
| 1999/12/22 | 138 | 139 | 135 | 139 | 431,000 |
| 1999/12/21 | 143 | 143 | 135 | 138 | 805,000 |
| 1999/12/20 | 131 | 138 | 131 | 138 | 771,000 |
| 1999/12/17 | 132 | 132 | 125 | 125 | 356,000 |
| 1999/12/16 | 135 | 142 | 124 | 132 | 1,817,000 |
| 1999/12/15 | 138 | 138 | 130 | 133 | 1,152,000 |
| 1999/12/14 | 140 | 140 | 136 | 137 | 1,060,000 |
| 1999/12/13 | 150 | 153 | 137 | 139 | 1,579,000 |
| 1999/12/10 | 139 | 154 | 139 | 149 | 3,787,000 |
| 1999/12/09 | 167 | 167 | 158 | 159 | 696,000 |
| 1999/12/08 | 170 | 176 | 165 | 166 | 440,000 |
| 1999/12/07 | 164 | 167 | 161 | 162 | 540,000 |
| 1999/12/06 | 161 | 161 | 158 | 159 | 724,000 |
| 1999/12/03 | 177 | 180 | 170 | 171 | 250,000 |
| 1999/12/02 | 182 | 185 | 179 | 182 | 406,000 |
| 1999/12/01 | 174 | 187 | 172 | 183 | 986,000 |
| 1999/11/30 | 165 | 177 | 165 | 171 | 1,312,000 |
| 1999/11/29 | 163 | 165 | 159 | 160 | 920,000 |
| 1999/11/26 | 164 | 169 | 156 | 158 | 1,430,000 |
| 1999/11/25 | 183 | 184 | 165 | 169 | 834,000 |
| 1999/11/24 | 189 | 189 | 182 | 189 | 405,000 |
| 1999/11/22 | 199 | 200 | 190 | 191 | 518,000 |
| 1999/11/19 | 192 | 194 | 189 | 189 | 487,000 |
| 1999/11/18 | 193 | 197 | 191 | 191 | 589,000 |
| 1999/11/17 | 195 | 195 | 191 | 191 | 478,000 |
| 1999/11/16 | 193 | 202 | 191 | 191 | 413,000 |
| 1999/11/15 | 206 | 208 | 190 | 191 | 322,000 |
| 1999/11/12 | 207 | 215 | 205 | 206 | 641,000 |
| 1999/11/11 | 226 | 226 | 204 | 205 | 461,000 |
| 1999/11/10 | 224 | 233 | 221 | 230 | 366,000 |
| 1999/11/09 | 230 | 234 | 226 | 228 | 195,000 |
| 1999/11/08 | 230 | 232 | 221 | 230 | 500,000 |
| 1999/11/05 | 221 | 228 | 220 | 225 | 403,000 |
| 1999/11/04 | 220 | 228 | 220 | 220 | 377,000 |
| 1999/11/02 | 224 | 230 | 219 | 219 | 625,000 |
| 1999/11/01 | 230 | 230 | 221 | 229 | 293,000 |
| 1999/10/29 | 221 | 230 | 219 | 230 | 428,000 |
| 1999/10/28 | 220 | 221 | 218 | 219 | 463,000 |
| 1999/10/27 | 218 | 221 | 216 | 217 | 310,000 |
| 1999/10/26 | 215 | 220 | 212 | 215 | 673,000 |
| 1999/10/25 | 213 | 216 | 213 | 213 | 328,000 |
| 1999/10/22 | 224 | 224 | 215 | 215 | 352,000 |
| 1999/10/21 | 224 | 225 | 217 | 221 | 254,000 |
| 1999/10/20 | 223 | 227 | 218 | 227 | 132,000 |
| 1999/10/19 | 232 | 232 | 219 | 229 | 320,000 |
| 1999/10/18 | 222 | 234 | 222 | 234 | 411,000 |
| 1999/10/15 | 224 | 225 | 223 | 224 | 298,000 |
| 1999/10/14 | 220 | 225 | 220 | 222 | 249,000 |
| 1999/10/13 | 218 | 228 | 218 | 228 | 750,000 |
| 1999/10/12 | 229 | 230 | 226 | 228 | 144,000 |
| 1999/10/08 | 230 | 232 | 225 | 229 | 866,000 |
| 1999/10/07 | 230 | 230 | 223 | 226 | 299,000 |
| 1999/10/06 | 234 | 234 | 222 | 223 | 286,000 |
| 1999/10/05 | 241 | 242 | 232 | 234 | 152,000 |
| 1999/10/04 | 242 | 242 | 231 | 236 | 152,000 |
| 1999/10/01 | 227 | 241 | 226 | 240 | 411,000 |
| 1999/09/30 | 223 | 229 | 222 | 228 | 265,000 |
| 1999/09/29 | 231 | 231 | 223 | 228 | 304,000 |
| 1999/09/28 | 231 | 233 | 226 | 227 | 122,000 |
| 1999/09/27 | 220 | 224 | 211 | 221 | 163,000 |
| 1999/09/24 | 224 | 225 | 212 | 225 | 415,000 |
| 1999/09/22 | 233 | 235 | 225 | 234 | 333,000 |
| 1999/09/21 | 240 | 243 | 236 | 243 | 1,510,000 |
| 1999/09/20 | 228 | 233 | 224 | 230 | 520,000 |
| 1999/09/17 | 216 | 229 | 215 | 229 | 1,147,000 |
| 1999/09/16 | 231 | 231 | 211 | 211 | 1,351,000 |
| 1999/09/14 | 240 | 248 | 235 | 241 | 443,000 |
| 1999/09/13 | 245 | 251 | 239 | 240 | 350,000 |
| 1999/09/10 | 242 | 249 | 235 | 240 | 1,986,000 |
| 1999/09/09 | 241 | 244 | 239 | 244 | 226,000 |
| 1999/09/08 | 244 | 244 | 235 | 237 | 332,000 |
| 1999/09/07 | 245 | 245 | 235 | 239 | 477,000 |
| 1999/09/06 | 242 | 247 | 235 | 240 | 258,000 |
| 1999/09/03 | 243 | 250 | 239 | 247 | 331,000 |
| 1999/09/02 | 243 | 248 | 235 | 238 | 994,000 |
| 1999/09/01 | 253 | 254 | 251 | 253 | 925,000 |
| 1999/08/31 | 260 | 260 | 246 | 253 | 2,058,000 |
| 1999/08/30 | 254 | 264 | 253 | 264 | 1,065,000 |
| 1999/08/27 | 243 | 251 | 241 | 250 | 1,270,000 |
| 1999/08/26 | 243 | 244 | 239 | 242 | 1,384,000 |
| 1999/08/25 | 244 | 245 | 239 | 244 | 715,000 |
| 1999/08/24 | 244 | 244 | 239 | 240 | 382,000 |
| 1999/08/23 | 249 | 249 | 239 | 240 | 1,142,000 |
| 1999/08/20 | 260 | 262 | 243 | 245 | 551,000 |
| 1999/08/19 | 245 | 259 | 243 | 259 | 575,000 |
| 1999/08/18 | 259 | 272 | 243 | 243 | 2,309,000 |
| 1999/08/17 | 241 | 243 | 239 | 239 | 249,000 |
| 1999/08/16 | 249 | 249 | 238 | 238 | 482,000 |
| 1999/08/13 | 240 | 241 | 238 | 241 | 870,000 |
| 1999/08/12 | 240 | 240 | 237 | 238 | 243,000 |
| 1999/08/11 | 238 | 243 | 237 | 239 | 317,000 |
| 1999/08/10 | 240 | 245 | 238 | 243 | 557,000 |
| 1999/08/09 | 250 | 253 | 243 | 245 | 500,000 |
| 1999/08/06 | 252 | 252 | 249 | 250 | 623,000 |
| 1999/08/05 | 250 | 255 | 250 | 254 | 537,000 |
| 1999/08/04 | 250 | 255 | 250 | 251 | 649,000 |
| 1999/08/03 | 246 | 254 | 243 | 250 | 623,000 |
| 1999/08/02 | 240 | 245 | 240 | 242 | 360,000 |
| 1999/07/30 | 238 | 245 | 235 | 237 | 278,000 |
| 1999/07/29 | 239 | 248 | 238 | 248 | 313,000 |
| 1999/07/28 | 244 | 244 | 237 | 240 | 155,000 |
| 1999/07/27 | 236 | 247 | 236 | 246 | 258,000 |
| 1999/07/26 | 241 | 244 | 236 | 240 | 253,000 |
| 1999/07/23 | 242 | 242 | 236 | 240 | 257,000 |
| 1999/07/22 | 240 | 242 | 237 | 237 | 347,000 |
| 1999/07/21 | 240 | 248 | 239 | 242 | 357,000 |
| 1999/07/19 | 247 | 248 | 240 | 243 | 483,000 |
| 1999/07/16 | 245 | 247 | 243 | 243 | 416,000 |
| 1999/07/15 | 253 | 253 | 248 | 250 | 495,000 |
| 1999/07/14 | 249 | 258 | 249 | 255 | 545,000 |
| 1999/07/13 | 246 | 252 | 246 | 248 | 227,000 |
| 1999/07/12 | 248 | 254 | 245 | 253 | 201,000 |
| 1999/07/09 | 242 | 259 | 242 | 248 | 1,006,000 |
| 1999/07/08 | 247 | 251 | 241 | 242 | 691,000 |
| 1999/07/07 | 245 | 247 | 241 | 242 | 378,000 |
| 1999/07/06 | 243 | 245 | 241 | 242 | 412,000 |
| 1999/07/05 | 248 | 248 | 243 | 243 | 426,000 |
| 1999/07/02 | 250 | 250 | 242 | 243 | 407,000 |
| 1999/07/01 | 251 | 255 | 247 | 247 | 366,000 |
| 1999/06/30 | 252 | 253 | 250 | 250 | 374,000 |
| 1999/06/29 | 259 | 259 | 250 | 254 | 378,000 |
| 1999/06/28 | 258 | 260 | 258 | 259 | 115,000 |
| 1999/06/25 | 257 | 262 | 257 | 257 | 184,000 |
| 1999/06/24 | 262 | 262 | 257 | 260 | 203,000 |
| 1999/06/23 | 260 | 263 | 254 | 257 | 337,000 |
| 1999/06/22 | 258 | 260 | 255 | 255 | 250,000 |
| 1999/06/21 | 263 | 264 | 257 | 258 | 287,000 |
| 1999/06/18 | 259 | 263 | 257 | 258 | 263,000 |
| 1999/06/17 | 257 | 263 | 257 | 259 | 499,000 |
| 1999/06/16 | 255 | 258 | 253 | 255 | 426,000 |
| 1999/06/15 | 258 | 258 | 253 | 255 | 373,000 |
| 1999/06/14 | 255 | 260 | 255 | 255 | 626,000 |
| 1999/06/11 | 251 | 268 | 251 | 260 | 3,135,000 |
| 1999/06/10 | 256 | 261 | 256 | 256 | 699,000 |
| 1999/06/09 | 250 | 253 | 249 | 252 | 591,000 |
| 1999/06/08 | 255 | 255 | 251 | 251 | 237,000 |
| 1999/06/07 | 254 | 255 | 250 | 251 | 698,000 |
| 1999/06/04 | 253 | 257 | 252 | 253 | 432,000 |
| 1999/06/03 | 255 | 258 | 253 | 256 | 258,000 |
| 1999/06/02 | 259 | 261 | 256 | 260 | 642,000 |
| 1999/06/01 | 261 | 264 | 257 | 257 | 425,000 |
| 1999/05/31 | 269 | 271 | 261 | 261 | 418,000 |
| 1999/05/28 | 260 | 270 | 260 | 269 | 381,000 |
| 1999/05/27 | 264 | 265 | 262 | 265 | 214,000 |
| 1999/05/26 | 264 | 271 | 261 | 261 | 574,000 |
| 1999/05/25 | 258 | 265 | 258 | 263 | 289,000 |
| 1999/05/24 | 260 | 265 | 260 | 263 | 170,000 |
| 1999/05/21 | 262 | 263 | 259 | 260 | 651,000 |
| 1999/05/20 | 260 | 265 | 257 | 261 | 311,000 |
| 1999/05/19 | 261 | 264 | 258 | 260 | 177,000 |
| 1999/05/18 | 262 | 270 | 258 | 261 | 552,000 |
| 1999/05/17 | 274 | 274 | 265 | 265 | 407,000 |
| 1999/05/14 | 276 | 280 | 272 | 278 | 1,315,000 |
| 1999/05/13 | 273 | 288 | 273 | 275 | 2,485,000 |
| 1999/05/12 | 273 | 275 | 270 | 274 | 1,759,000 |
| 1999/05/11 | 257 | 258 | 253 | 253 | 300,000 |
| 1999/05/10 | 265 | 269 | 260 | 260 | 606,000 |
| 1999/05/07 | 259 | 270 | 253 | 264 | 1,026,000 |
| 1999/05/06 | 248 | 260 | 248 | 260 | 252,000 |
| 1999/04/30 | 249 | 252 | 246 | 247 | 794,000 |
| 1999/04/28 | 250 | 250 | 246 | 249 | 803,000 |
| 1999/04/27 | 253 | 254 | 246 | 251 | 938,000 |
| 1999/04/26 | 254 | 256 | 252 | 252 | 460,000 |
| 1999/04/23 | 254 | 257 | 252 | 257 | 561,000 |
| 1999/04/22 | 256 | 259 | 252 | 259 | 690,000 |
| 1999/04/21 | 258 | 261 | 255 | 258 | 495,000 |
| 1999/04/20 | 255 | 266 | 255 | 263 | 1,473,000 |
| 1999/04/19 | 258 | 260 | 255 | 256 | 877,000 |
| 1999/04/16 | 253 | 262 | 252 | 253 | 856,000 |
| 1999/04/15 | 253 | 256 | 252 | 253 | 592,000 |
| 1999/04/14 | 261 | 261 | 252 | 252 | 680,000 |
| 1999/04/13 | 255 | 264 | 252 | 263 | 720,000 |
| 1999/04/12 | 255 | 255 | 251 | 251 | 415,000 |
| 1999/04/09 | 270 | 270 | 255 | 256 | 1,541,000 |
| 1999/04/08 | 259 | 260 | 252 | 255 | 214,000 |
| 1999/04/07 | 250 | 258 | 249 | 250 | 398,000 |
| 1999/04/06 | 252 | 256 | 248 | 248 | 237,000 |
| 1999/04/05 | 252 | 258 | 250 | 250 | 429,000 |
| 1999/04/02 | 253 | 259 | 251 | 253 | 407,000 |
| 1999/04/01 | 260 | 264 | 248 | 263 | 329,000 |
| 1999/03/31 | 250 | 268 | 247 | 265 | 754,000 |
| 1999/03/30 | 247 | 250 | 245 | 250 | 278,000 |
| 1999/03/29 | 246 | 255 | 245 | 245 | 334,000 |
| 1999/03/26 | 255 | 265 | 247 | 247 | 196,000 |
| 1999/03/25 | 250 | 261 | 250 | 250 | 532,000 |
| 1999/03/24 | 248 | 253 | 241 | 241 | 424,000 |
| 1999/03/23 | 265 | 265 | 250 | 251 | 450,000 |
| 1999/03/19 | 265 | 270 | 260 | 270 | 595,000 |
| 1999/03/18 | 265 | 269 | 255 | 263 | 600,000 |
| 1999/03/17 | 272 | 275 | 265 | 269 | 695,000 |
| 1999/03/16 | 259 | 278 | 255 | 277 | 567,000 |
| 1999/03/15 | 272 | 275 | 271 | 273 | 684,000 |
| 1999/03/12 | 273 | 277 | 266 | 277 | 1,933,000 |
| 1999/03/11 | 265 | 276 | 263 | 265 | 837,000 |
| 1999/03/10 | 260 | 272 | 256 | 270 | 557,000 |
| 1999/03/09 | 259 | 262 | 250 | 260 | 346,000 |
| 1999/03/08 | 270 | 271 | 254 | 264 | 752,000 |
| 1999/03/05 | 238 | 280 | 238 | 280 | 933,000 |
| 1999/03/04 | 245 | 249 | 236 | 238 | 781,000 |
| 1999/03/03 | 245 | 250 | 244 | 250 | 444,000 |
| 1999/03/02 | 253 | 253 | 245 | 245 | 223,000 |
| 1999/03/01 | 248 | 250 | 243 | 245 | 232,000 |
| 1999/02/26 | 245 | 259 | 244 | 253 | 431,000 |
| 1999/02/25 | 244 | 250 | 243 | 245 | 222,000 |
| 1999/02/24 | 243 | 252 | 243 | 243 | 322,000 |
| 1999/02/23 | 250 | 250 | 243 | 246 | 353,000 |
| 1999/02/22 | 245 | 247 | 240 | 243 | 303,000 |
| 1999/02/19 | 235 | 241 | 235 | 235 | 199,000 |
| 1999/02/18 | 246 | 249 | 235 | 245 | 327,000 |
| 1999/02/17 | 261 | 263 | 246 | 246 | 301,000 |
| 1999/02/16 | 258 | 263 | 258 | 260 | 139,000 |
| 1999/02/15 | 259 | 264 | 258 | 259 | 97,000 |
| 1999/02/12 | 257 | 265 | 256 | 256 | 300,000 |
| 1999/02/10 | 256 | 267 | 256 | 260 | 102,000 |
| 1999/02/09 | 265 | 265 | 256 | 258 | 35,000 |
| 1999/02/08 | 268 | 268 | 259 | 261 | 180,000 |
| 1999/02/05 | 259 | 263 | 255 | 263 | 226,000 |
| 1999/02/04 | 270 | 277 | 258 | 269 | 299,000 |
| 1999/02/03 | 271 | 271 | 263 | 270 | 99,000 |
| 1999/02/02 | 279 | 280 | 275 | 277 | 65,000 |
| 1999/02/01 | 282 | 283 | 277 | 279 | 73,000 |
| 1999/01/29 | 280 | 284 | 277 | 284 | 286,000 |
| 1999/01/28 | 277 | 280 | 277 | 280 | 150,000 |
| 1999/01/27 | 279 | 284 | 276 | 276 | 350,000 |
| 1999/01/26 | 276 | 280 | 276 | 279 | 287,000 |
| 1999/01/25 | 273 | 277 | 272 | 277 | 305,000 |
| 1999/01/22 | 270 | 280 | 265 | 273 | 616,000 |
| 1999/01/21 | 274 | 280 | 272 | 275 | 216,000 |
| 1999/01/20 | 275 | 280 | 271 | 279 | 173,000 |
| 1999/01/19 | 275 | 275 | 268 | 275 | 218,000 |
| 1999/01/18 | 277 | 280 | 266 | 267 | 179,000 |
| 1999/01/14 | 258 | 278 | 258 | 275 | 225,000 |
| 1999/01/13 | 260 | 270 | 260 | 263 | 232,000 |
| 1999/01/12 | 270 | 278 | 267 | 270 | 369,000 |
| 1999/01/11 | 270 | 277 | 270 | 271 | 168,000 |
| 1999/01/08 | 280 | 280 | 270 | 270 | 251,000 |
| 1999/01/07 | 288 | 288 | 273 | 276 | 157,000 |
| 1999/01/06 | 272 | 280 | 270 | 280 | 170,000 |
| 1999/01/05 | 270 | 273 | 267 | 270 | 296,000 |
| 1999/01/04 | 277 | 277 | 260 | 267 | 216,000 |